コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)	時価総額
[487A]	26/10/29	2,000	2,000	1,977	1,988	+20.0	+1.02	377	-
[487A]	26/10/28	1,993	1,993	1,968	1,968	+5.0	+0.25	51	-
[487A]	26/10/27	1,977	1,977	1,960	1,963	+16.0	+0.82	52	-
[487A]	26/10/26	1,957	1,957	1,940	1,947	-7.0	-0.36	1,640	-
[487A]	26/10/23	1,970	1,970	1,947	1,954	-25.0	-1.26	2,300	-
[487A]	26/10/22	2,001	2,001	1,977	1,979	+1.0	+0.05	333	-
[487A]	26/10/21	1,968	2,002	1,968	1,978	+10.0	+0.51	309	-
[487A]	26/10/20	1,983	1,983	1,962	1,968	-26.0	-1.30	485	-
[487A]	26/10/19	2,006	2,006	1,982	1,994	+15.0	+0.76	461	-
[487A]	26/10/16	1,995	1,995	1,979	1,979	+24.0	+1.23	313	-
[487A]	26/10/15	1,951	1,957	1,949	1,955	-16.0	-0.81	240	-
[487A]	26/10/14	1,968	1,971	1,968	1,971	+12.0	+0.61	74	-
[487A]	26/10/13	1,959	1,961	1,956	1,959	+10.0	+0.51	265	-
[487A]	26/10/09	1,941	1,951	1,941	1,949	+5.0	+0.26	1,830	-
[487A]	26/10/08	1,970	1,970	1,944	1,944	-28.0	-1.42	537	-
[487A]	26/10/07	2,025	2,025	1,972	1,972	-153.0	-7.20	926	-
[487A]	26/10/06	1,997	2,125	1,970	2,125	+168.0	+8.58	530	-
[487A]	26/10/05	1,985	1,985	1,950	1,957	+5.0	+0.26	314	-
[487A]	26/10/02	1,961	2,015	1,945	1,952	-23.0	-1.16	500	-
[487A]	26/10/01	2,034	2,034	1,964	1,975	-19.0	-0.95	5,377	-
[487A]	26/09/30	2,050	2,050	1,991	1,994	-7.0	-0.35	404	-
[487A]	26/09/29	2,046	2,046	2,001	2,001	-8.0	-0.40	103	-
[487A]	26/09/28	2,043	2,043	2,009	2,009	-5.0	-0.25	142	-
[487A]	26/09/25	1,980	2,034	1,980	2,014	+8.0	+0.40	52	-
[487A]	26/09/24	2,031	2,031	1,981	2,006	-25.0	-1.23	343	-
[487A]	26/09/18	2,050	2,050	2,000	2,031	+17.0	+0.84	15	-
[487A]	26/09/17	2,050	2,050	2,014	2,014	-1.0	-0.05	59	-
[487A]	26/09/16	2,013	2,028	2,001	2,015	+21.0	+1.05	83	-
[487A]	26/09/15	2,009	2,043	1,990	1,994	-12.0	-0.60	1,099	-
[487A]	26/09/14	2,011	2,011	1,974	2,006	+9.0	+0.45	1,187	-
[487A]	26/09/11	2,000	2,000	1,978	1,997	-12.0	-0.60	259	-
[487A]	26/09/10	2,032	2,032	2,005	2,009	-14.0	-0.69	180	-
[487A]	26/09/09	2,064	2,064	2,011	2,023	-14.0	-0.69	387	-
[487A]	26/09/08	2,072	2,072	2,029	2,037	-27.0	-1.31	1,720	-
[487A]	26/09/07	2,128	2,128	2,064	2,064	-14.0	-0.67	2,769	-
[487A]	26/09/04	2,097	2,097	2,066	2,078	+1.0	+0.05	777	-
[487A]	26/09/03	2,098	2,098	2,071	2,077	-21.0	-1.00	435	-
[487A]	26/09/02	2,136	2,136	2,098	2,098	-39.0	-1.82	2,362	-
[487A]	26/09/01	2,165	2,165	2,134	2,137	-17.0	-0.79	53	-
[487A]	26/08/31	2,180	2,180	2,153	2,154	-1.0	-0.05	132	-
[487A]	26/08/28	2,133	2,157	2,133	2,155	+11.0	+0.51	662	-
[487A]	26/08/27	2,150	2,150	2,143	2,144	+4.0	+0.19	61	-
[487A]	26/08/26	2,150	2,150	2,140	2,140	+6.0	+0.28	162	-
[487A]	26/08/25	2,150	2,150	2,128	2,134	+7.0	+0.33	261	-
[487A]	26/08/24	2,150	2,150	2,122	2,127	+2.0	+0.09	211	-
[487A]	26/08/21	2,099	2,125	2,099	2,125	+5.0	+0.24	26	-
[487A]	26/08/20	2,149	2,149	2,120	2,120	+5.0	+0.24	30	-
[487A]	26/08/19	2,149	2,149	2,115	2,115	+1.0	+0.05	44	-
[487A]	26/08/18	2,150	2,150	2,114	2,114	-36.0	-1.67	24	-
[487A]	26/08/17	2,170	2,170	2,127	2,150	+30.0	+1.42	509	-
[487A]	26/08/14	2,101	2,146	2,101	2,120	-10.0	-0.47	245	-
[487A]	26/08/13	2,130	2,130	2,113	2,130	0	+0.00	269	-
[487A]	26/08/12	2,130	2,130	2,116	2,130	+30.0	+1.43	1,390	-
[487A]	26/08/10	2,123	2,123	2,100	2,100	+16.0	+0.77	579	-
[487A]	26/08/07	2,123	2,123	2,081	2,084	-22.0	-1.04	153	-
[487A]	26/08/06	2,101	2,109	2,100	2,106	+11.0	+0.53	1,215	-
[487A]	26/08/05	2,101	2,101	2,092	2,095	+8.0	+0.38	50	-
[487A]	26/08/04	2,065	2,091	2,065	2,087	+50.0	+2.45	2,103	-
[487A]	26/08/03	2,072	2,072	2,037	2,037	-63.0	-3.00	3,127	-
[487A]	26/07/31	2,101	2,102	2,067	2,100	-1.0	-0.05	1,771	-
[487A]	26/07/30	2,080	2,101	2,078	2,101	+25.0	+1.20	495	-
[487A]	26/07/29	2,100	2,100	2,076	2,076	+11.0	+0.53	19	-
[487A]	26/07/28	2,089	2,089	2,065	2,065	+1.0	+0.05	22	-
[487A]	26/07/27	2,081	2,082	2,056	2,064	+28.0	+1.38	58	-
[487A]	26/07/24	2,055	2,055	2,036	2,036	-22.0	-1.07	260	-
[487A]	26/07/23	2,058	2,058	2,048	2,058	0	+0.00	126	-
[487A]	26/07/22	2,058	2,058	2,058	2,058	+27.0	+1.33	26	-
[487A]	26/07/21	2,027	2,031	2,002	2,031	+5.0	+0.25	74	-
[487A]	26/07/17	2,055	2,055	2,000	2,026	-30	-1.46	2,188	-
[487A]	26/07/16	2,070	2,070	2,040	2,056	+1	+0.05	533	-
[487A]	26/07/15	2,052	2,055	2,029	2,055	+15	+0.74	62	-
[487A]	26/07/14	2,027	2,040	2,016	2,040	+13	+0.64	127	-
[487A]	26/07/13	2,003	2,035	2,002	2,027	-22	-1.07	879	-
[487A]	26/07/10	2,072	2,072	2,026	2,049	-2	-0.10	264	-
[487A]	26/07/09	2,068	2,068	2,050	2,051	-27	-1.30	64	-
[487A]	26/07/08	2,095	2,095	2,064	2,078	-22	-1.05	48	-
[487A]	26/07/07	2,130	2,130	2,085	2,100	-1	-0.05	689	-
[487A]	26/07/06	2,100	2,101	2,100	2,101	+11	+0.53	1,132	-
[487A]	26/07/03	2,078	2,090	2,060	2,090	+62	+3.06	400	-
[487A]	26/07/02	2,048	2,070	2,023	2,028	+3	+0.15	338	-
[487A]	26/07/01	2,045	2,045	2,024	2,025	+25	+1.25	44	-
[487A]	26/06/30	2,024	2,024	2,000	2,000	-12	-0.60	7	-
[487A]	26/06/29	2,016	2,016	1,987	2,012	+15	+0.75	337	-
[487A]	26/06/26	2,010	2,011	1,997	1,997	-14	-0.70	1,925	-
[487A]	26/06/25	2,025	2,025	1,984	2,011	+12	+0.60	12	-
[487A]	26/06/24	2,043	2,043	1,994	1,999	-11	-0.55	1,069	-
[487A]	26/06/23	2,016	2,040	2,006	2,010	-15	-0.74	489	-
[487A]	26/06/22	2,000	2,030	2,000	2,025	-2	-0.10	484	-
[487A]	26/06/19	2,045	2,045	2,009	2,027	-5	-0.25	1,127	-
[487A]	26/06/18	2,050	2,050	2,032	2,032	-7	-0.34	115	-
[487A]	26/06/17	2,039	2,039	1,989	2,039	+17	+0.84	28	-
[487A]	26/06/16	2,055	2,055	2,022	2,022	-12	-0.59	88	-
[487A]	26/06/15	2,056	2,056	2,029	2,034	+20	+0.99	642	-
[487A]	26/06/12	1,993	2,016	1,989	2,014	+61	+3.12	240	-
[487A]	26/06/11	1,980	1,980	1,946	1,953	-29	-1.46	302	-
[487A]	26/06/10	2,018	2,018	1,933	1,982	-13	-0.65	137	-
[487A]	26/06/09	2,000	2,000	1,995	1,995	+6	+0.30	229	-
[487A]	26/06/08	1,993	2,008	1,980	1,989	-54	-2.64	234	-
[487A]	26/06/05	2,060	2,060	2,021	2,043	-19	-0.92	306	-
[487A]	26/06/04	2,065	2,065	2,050	2,062	+3	+0.15	72	-
[487A]	26/06/03	2,095	2,095	2,059	2,059	-1	-0.05	123	-
[487A]	26/06/02	2,090	2,090	2,059	2,060	-15	-0.72	296	-
[487A]	26/06/01	2,095	2,095	2,075	2,075	-17	-0.81	193	-
[487A]	26/05/29	2,095	2,095	2,062	2,092	+9	+0.43	44	-
[487A]	26/05/28	2,100	2,100	2,080	2,083	-15	-0.71	89	-
[487A]	26/05/27	2,099	2,099	2,073	2,098	+23	+1.11	125	-
[487A]	26/05/26	2,075	2,081	2,074	2,075	+17	+0.83	767	-
[487A]	26/05/25	2,058	2,066	2,058	2,058	-4	-0.19	3,055	-
[487A]	26/05/22	2,064	2,064	1,989	2,062	+38.0	+1.88	3,387	-
[487A]	26/05/21	2,050	2,052	2,021	2,024	+14.0	+0.70	953	-
[487A]	26/05/20	2,016	2,016	2,010	2,010	+14.0	+0.70	609	-
[487A]	26/05/19	2,002	2,029	1,995	1,996	+46.0	+2.36	809	-
[487A]	26/05/18	1,974	1,974	1,940	1,950	-28.0	-1.42	481	-
[487A]	26/05/15	2,000	2,000	1,978	1,978	-17.0	-0.85	1,115	-
[487A]	26/05/14	1,999	2,014	1,991	1,995	0	+0.00	150	-
[487A]	26/05/13	1,994	2,000	1,994	1,995	-2.0	-0.10	197	-
[487A]	26/05/12	1,997	2,020	1,997	1,997	-3.0	-0.15	191	-
[487A]	26/05/11	2,000	2,019	1,997	2,000	-26.0	-1.28	220	-
[487A]	26/05/08	2,036	2,036	2,001	2,026	-11.0	-0.54	214	-
[487A]	26/05/07	2,065	2,067	2,035	2,037	+19.0	+0.94	1,735	-
[487A]	26/05/01	2,020	2,020	1,994	2,018	+33.0	+1.66	413	-
[487A]	26/04/30	2,028	2,028	1,985	1,985	-17.0	-0.85	296	-
[487A]	26/04/28	2,002	2,013	1,996	2,002	-10.0	-0.50	724	-
[487A]	26/04/27	2,013	2,037	2,008	2,012	-8	-0.40	827	-
[487A]	26/04/24	2,015	2,020	2,010	2,020	+20	+1.00	32	-
[487A]	26/04/23	2,017	2,033	1,997	2,000	-44	-2.15	5,424	-
[487A]	26/04/22	2,040	2,044	2,017	2,044	-23	-1.11	1,296	-
[487A]	26/04/21	2,070	2,070	2,055	2,067	+47	+2.33	90	-
[487A]	26/04/20	2,071	2,071	2,020	2,020	-12	-0.59	1,027	-
[487A]	26/04/17	2,039	2,040	2,032	2,032	-7	-0.34	160	-
[487A]	26/04/16	2,038	2,039	2,013	2,039	+19	+0.94	122	-
[487A]	26/04/15	2,031	2,031	2,003	2,020	+26	+1.30	389	-
[487A]	26/04/14	1,970	2,021	1,970	1,994	+24	+1.22	169	-
[487A]	26/04/13	1,983	1,983	1,968	1,970	-13	-0.66	451	-
[487A]	26/04/10	1,998	2,001	1,980	1,983	-7	-0.35	608	-
[487A]	26/04/09	1,968	2,008	1,968	1,990	-14	-0.70	629	-
[487A]	26/04/08	1,972	2,005	1,968	2,004	+84	+4.38	1,207	-
[487A]	26/04/07	1,949	1,949	1,916	1,920	-2	-0.10	155	-
[487A]	26/04/06	1,912	1,924	1,912	1,922	+19	+1.00	269	-
[487A]	26/04/03	1,929	1,939	1,901	1,903	+13	+0.69	164	-
[487A]	26/04/02	1,940	1,953	1,877	1,890	-25	-1.31	4,047	-
[487A]	26/04/01	1,900	1,915	1,888	1,915	+47	+2.52	5,500	-
[487A]	26/03/31	1,842	1,878	1,830	1,868	+30	+1.63	2,203	-
[487A]	26/03/30	1,815	1,839	1,803	1,838	-47	-2.49	3,239	-
[487A]	26/03/27	1,889	1,889	1,859	1,885	-3	-0.16	872	-
[487A]	26/03/26	1,902	1,902	1,885	1,888	-8	-0.42	167	-
[487A]	26/03/25	1,870	1,909	1,870	1,896	+41	+2.21	1,305	-
[487A]	26/03/24	1,886	1,886	1,849	1,855	+29	+1.59	1,651	-
[487A]	26/03/23	1,834	1,843	1,820	1,826	-81	-4.25	2,013	-
[487A]	26/03/19	1,934	1,934	1,890	1,907	-62	-3.15	1,969	-
[487A]	26/03/18	1,969	1,969	1,950	1,969	+33	+1.70	828	-
[487A]	26/03/17	1,963	1,963	1,919	1,936	+13	+0.68	657	-
[487A]	26/03/16	1,925	1,925	1,913	1,923	-8	-0.41	1,379	-
[487A]	26/03/13	1,927	1,954	1,924	1,931	+4	+0.21	11,404	-
[487A]	26/03/12	1,959	1,959	1,910	1,927	-49	-2.48	30,051	-
[487A]	26/03/11	1,971	1,989	1,971	1,976	+19	+0.97	751	-
[487A]	26/03/10	1,953	1,963	1,924	1,957	+54	+2.84	3,525	-
[487A]	26/03/09	1,958	1,958	1,861	1,903	-71	-3.60	7,998	-
[487A]	26/03/06	2,025	2,025	1,950	1,974	-23	-1.15	1,208	-
[487A]	26/03/05	2,015	2,015	1,993	1,997	+74	+3.85	835	-
[487A]	26/03/04	2,000	2,014	1,923	1,923	-83	-4.14	3,015	-
[487A]	26/03/03	2,056	2,075	2,006	2,006	-50	-2.43	8,968	-
[487A]	26/03/02	2,074	2,080	2,050	2,056	-25	-1.20	1,196	-
[487A]	26/02/27	2,080	2,099	2,030	2,081	+1	+0.05	946	-
[487A]	26/02/26	2,098	2,099	2,064	2,080	+16	+0.78	202	-
[487A]	26/02/25	2,063	2,075	2,035	2,064	+13	+0.63	429	-
[487A]	26/02/24	2,051	2,051	2,006	2,051	-6	-0.29	684	-
[487A]	26/02/20	2,070	2,070	2,050	2,057	-16	-0.77	816	-
[487A]	26/02/19	2,079	2,079	2,064	2,073	+29	+1.42	511	-
[487A]	26/02/18	2,045	2,045	2,020	2,044	+30	+1.49	443	-
[487A]	26/02/17	2,038	2,038	2,010	2,014	-24	-1.18	928	-
[487A]	26/02/16	2,035	2,063	2,026	2,038	+12	+0.59	7,460	-
[487A]	26/02/13	2,010	2,049	2,010	2,026	-19	-0.93	1,933	-
[487A]	26/02/12	2,035	2,079	2,025	2,045	-32	-1.54	1,490	-
[487A]	26/02/10	2,082	2,089	2,071	2,077	+19	+0.92	6,640	-
[487A]	26/02/09	2,050	2,070	2,050	2,058	+9	+0.44	2,592	-
[487A]	26/02/06	2,018	2,049	2,005	2,049	+6	+0.29	827	-
[487A]	26/02/05	2,050	2,054	2,039	2,043	-10	-0.49	587	-
[487A]	26/02/04	2,071	2,079	2,031	2,053	-1	-0.05	574	-
[487A]	26/02/03	2,052	2,068	2,003	2,054	+29	+1.43	1,768	-
[487A]	26/02/02	2,045	2,045	2,007	2,025	-21	-1.03	843	-
[487A]	26/01/30	2,080	2,080	2,006	2,046	-21	-1.02	2,251	-
[487A]	26/01/29	2,061	2,069	2,038	2,067	+6	+0.29	3,176	-
[487A]	26/01/28	2,065	2,065	2,049	2,061	-10	-0.48	6,974	-
[487A]	26/01/27	2,053	2,071	2,050	2,071	+20	+0.98	10,429	-
[487A]	26/01/26	2,080	2,080	2,035	2,051	-38	-1.82	11,408	-
[487A]	26/01/23	2,089	2,100	2,079	2,089	+7	+0.34	1,035	-
[487A]	26/01/22	2,083	2,090	2,072	2,082	+17	+0.82	5,138	-
[487A]	26/01/21	2,069	2,069	2,053	2,065	-4	-0.19	3,574	-
[487A]	26/01/20	2,073	2,073	2,064	2,069	+3	+0.15	22,607	-
[487A]	26/01/19	2,115	2,115	2,053	2,066	-34	-1.62	12,995	-
[487A]	26/01/16	2,113	2,123	2,095	2,100	-12	-0.57	4,288	-
[487A]	26/01/15	2,125	2,147	2,099	2,112	-16	-0.75	2,900	-
[487A]	26/01/14	2,179	2,179	2,113	2,128	-2	-0.09	6,177	-
[487A]	26/01/13	2,125	2,130	2,105	2,130	+44	+2.11	5,757	-
[487A]	26/01/09	2,085	2,086	2,069	2,086	+19	+0.92	9,590	-
[487A]	26/01/08	2,075	2,143	2,063	2,067	+6	+0.29	8,377	-
[487A]	26/01/07	2,090	2,099	2,052	2,061	-6	-0.29	23,608	-
[487A]	26/01/06	2,142	2,142	2,059	2,067	+25	+1.22	9,802	-
[487A]	26/01/05	2,070	2,070	2,035	2,042	+20	+0.99	6,678	-
[487A]	25/12/30	2,027	2,027	2,017	2,022	-5	-0.25	5,661	-
[487A]	25/12/29	2,135	2,135	2,021	2,027	-63	-3.01	3,933	-
[487A]	25/12/26	2,144	2,144	2,006	2,090	-5	-0.24	1,992	-
[487A]	25/12/25	2,108	2,290	2,026	2,095	-3	-0.14	1,831	-
[487A]	25/12/24	2,060	2,100	2,060	2,098	+38	+1.84	1,380	-
[487A]	25/12/23	2,020	2,130	2,013	2,060	+45	+2.23	6,230	-
[487A]	25/12/22	2,025	2,025	2,004	2,015	+31	+1.56	7,710	-
[487A]	25/12/19	2,000	2,000	1,978	1,984	+6	+0.30	3,880	-
[487A]	25/12/18	2,130	2,160	1,962	1,978	-102	-4.90	11,054	-
[487A]	25/12/17	2,073	2,160	2,071	2,080	－	－	8,813	-